Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Reliance Steel & Aluminum Company (NY: RS )

153.76 USD +2.45 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2021 155.13 157.00 153.70 153.76 398,565 +2.45(+1.62%)
Jul 23, 2021 151.34 151.84 149.47 151.31 336,988 +1.33(+0.89%)
Jul 22, 2021 149.41 150.81 146.30 149.98 379,730 -0.86(-0.57%)
Jul 21, 2021 150.69 152.39 150.21 150.84 331,520 +2.08(+1.40%)
Jul 20, 2021 144.17 149.72 143.58 148.76 411,659 +4.09(+2.83%)
Jul 19, 2021 145.50 146.00 143.12 144.67 520,555 -3.77(-2.54%)
Jul 16, 2021 151.15 151.86 148.22 148.44 358,981 -2.57(-1.70%)
Jul 15, 2021 149.37 153.31 149.37 151.01 209,443 +1.09(+0.73%)
Jul 14, 2021 151.69 152.47 149.03 149.92 240,487 -0.32(-0.21%)
Jul 13, 2021 151.47 151.97 149.57 150.24 174,559 -2.51(-1.64%)
Jul 12, 2021 149.95 153.24 148.91 152.75 306,111 +1.06(+0.70%)
Jul 09, 2021 151.18 152.75 150.71 151.69 275,308 +3.29(+2.22%)
Jul 08, 2021 148.13 150.78 146.66 148.40 264,362 -2.39(-1.58%)
Jul 07, 2021 149.10 151.88 149.10 150.79 326,500 +1.86(+1.25%)
Jul 06, 2021 151.57 152.15 147.98 148.93 354,529 -3.51(-2.30%)
Jul 02, 2021 153.43 153.98 151.80 152.44 293,854 -0.48(-0.31%)
Jul 01, 2021 152.62 153.65 150.21 152.92 310,224 +2.02(+1.34%)
Jun 30, 2021 147.85 151.61 147.85 150.90 322,912 +2.15(+1.45%)
Jun 29, 2021 149.75 151.97 148.30 148.75 390,496 +0.01(+0.01%)
Jun 28, 2021 153.43 153.65 148.10 148.74 405,222 -4.54(-2.96%)
Jun 25, 2021 154.11 154.99 152.81 153.28 619,889 +0.37(+0.24%)
Jun 24, 2021 152.16 154.58 150.71 152.91 317,848 +1.73(+1.14%)
Jun 23, 2021 151.74 154.30 151.04 151.18 341,523 +0.41(+0.27%)
Jun 22, 2021 153.23 153.23 150.48 150.77 461,145 -2.73(-1.78%)
Jun 21, 2021 152.10 154.04 151.04 153.50 539,658 +3.44(+2.29%)
Jun 18, 2021 150.53 154.06 149.79 150.06 803,289 -4.68(-3.02%)
Jun 17, 2021 162.06 162.06 153.43 154.74 512,780 -7.47(-4.61%)
Jun 16, 2021 165.61 165.61 161.26 162.21 514,002 -3.28(-1.98%)
Jun 15, 2021 166.79 166.93 163.48 165.49 447,384 -1.86(-1.11%)
Jun 14, 2021 172.61 172.61 166.20 167.35 374,478 -5.92(-3.42%)
Jun 11, 2021 174.00 175.00 171.63 173.27 206,160 +0.51(+0.30%)
Jun 10, 2021 175.76 175.76 172.03 172.76 446,910 -0.50(-0.29%)
Jun 09, 2021 172.76 174.30 171.82 173.26 409,900 -0.45(-0.26%)
Jun 08, 2021 167.35 174.42 167.21 173.71 449,440 +6.20(+3.70%)
Jun 07, 2021 169.74 169.91 165.42 167.51 280,351 -2.94(-1.72%)
Jun 04, 2021 170.50 171.74 168.50 170.45 231,428 +0.97(+0.57%)
Jun 03, 2021 168.30 169.90 166.16 169.48 478,357 +0.43(+0.25%)
Jun 02, 2021 172.86 172.86 167.80 169.05 326,744 -3.33(-1.93%)
Jun 01, 2021 170.43 172.51 169.38 172.38 367,364 +4.31(+2.56%)
May 28, 2021 167.57 168.42 165.56 168.07 191,567 -0.24(-0.14%)
May 27, 2021 169.34 170.40 168.04 168.31 425,687 +1.86(+1.12%)
May 26, 2021 165.01 166.69 164.48 166.45 365,590 +1.21(+0.73%)
May 25, 2021 168.67 169.61 165.06 165.24 389,168 -3.01(-1.79%)
May 24, 2021 166.51 169.43 164.89 168.25 357,925 +2.32(+1.40%)
May 21, 2021 167.53 168.60 164.46 165.93 453,347 +0.34(+0.21%)
May 20, 2021 165.49 166.68 163.71 165.59 422,338 -0.80(-0.48%)
May 19, 2021 164.68 166.65 161.37 166.39 362,178 -1.42(-0.85%)
May 18, 2021 170.57 171.61 167.66 167.81 306,765 -2.79(-1.64%)
May 17, 2021 170.45 171.25 166.99 170.60 545,377 +0.04(+0.02%)
May 14, 2021 173.19 173.70 169.60 170.56 473,545 -1.88(-1.09%)
May 13, 2021 168.72 174.38 168.24 172.44 433,130 +4.61(+2.75%)
May 12, 2021 175.83 176.51 166.45 167.83 489,241 -8.65(-4.90%)
May 11, 2021 173.53 177.53 172.62 176.48 481,955 +0.80(+0.46%)
May 10, 2021 180.14 181.21 175.31 175.68 508,348 -1.56(-0.88%)
May 07, 2021 175.49 177.82 171.81 177.24 289,810 +2.25(+1.29%)
May 06, 2021 172.53 175.00 170.36 174.99 351,371 +3.69(+2.15%)
May 05, 2021 169.86 172.22 167.51 171.30 388,154 +2.45(+1.45%)
May 04, 2021 163.70 169.84 163.70 168.85 375,817 +4.30(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.